Skip to main content

Black Stone Minerals LP (NY: BSM )

14.95 +0.01 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.73 10.73 10.53 10.67 182,829 +0.08(+0.72%)
Apr 29, 2019 10.65 10.67 10.58 10.59 133,301 -0.05(-0.50%)
Apr 26, 2019 10.65 10.67 10.55 10.64 75,807 -0.02(-0.17%)
Apr 25, 2019 10.75 10.78 10.59 10.66 137,085 -0.11(-0.98%)
Apr 24, 2019 10.75 10.88 10.73 10.77 319,673 +0.04(+0.38%)
Apr 23, 2019 10.84 10.86 10.67 10.73 206,445 -0.11(-0.98%)
Apr 22, 2019 10.67 10.88 10.60 10.83 507,352 +0.24(+2.22%)
Apr 18, 2019 10.41 10.69 10.31 10.60 2,127,701 +0.36(+3.51%)
Apr 17, 2019 10.32 10.32 10.20 10.24 216,618 -0.05(-0.46%)
Apr 16, 2019 10.35 10.36 10.22 10.28 120,562 -0.04(-0.40%)
Apr 15, 2019 10.44 10.50 10.20 10.33 287,178 -0.18(-1.74%)
Apr 12, 2019 10.44 10.51 10.36 10.51 307,648 +0.16(+1.59%)
Apr 11, 2019 10.38 10.39 10.27 10.34 161,379 -0.09(-0.85%)
Apr 10, 2019 10.53 10.53 10.40 10.43 99,332 -0.04(-0.39%)
Apr 09, 2019 10.57 10.62 10.44 10.47 127,090 -0.15(-1.38%)
Apr 08, 2019 10.58 10.63 10.51 10.62 141,577 +0.04(+0.39%)
Apr 05, 2019 10.49 10.58 10.44 10.58 82,946 +0.11(+1.07%)
Apr 04, 2019 10.41 10.50 10.32 10.47 141,900 +0.08(+0.74%)
Apr 03, 2019 10.57 10.68 10.36 10.39 149,085 -0.14(-1.34%)
Apr 02, 2019 10.53 10.65 10.40 10.53 136,996 +0.04(+0.39%)
Apr 01, 2019 10.46 10.59 10.44 10.49 85,529 +0.11(+1.08%)
Mar 29, 2019 10.34 10.43 10.28 10.38 98,243 +0.06(+0.57%)
Mar 28, 2019 10.30 10.36 10.24 10.32 83,437 +0.04(+0.40%)
Mar 27, 2019 10.37 10.44 10.26 10.28 101,484 -0.12(-1.19%)
Mar 26, 2019 10.44 10.53 10.37 10.40 96,423 +0.06(+0.63%)
Mar 25, 2019 10.44 10.44 10.27 10.34 158,987 -0.09(-0.85%)
Mar 22, 2019 10.59 10.67 10.41 10.43 91,614 -0.20(-1.88%)
Mar 21, 2019 10.58 10.63 10.56 10.63 75,887 +0.04(+0.39%)
Mar 20, 2019 10.62 10.65 10.57 10.58 92,503 -0.02(-0.22%)
Mar 19, 2019 10.71 10.71 10.48 10.61 216,767 -0.08(-0.72%)
Mar 18, 2019 10.38 10.68 10.35 10.68 187,554 +0.28(+2.71%)
Mar 15, 2019 10.28 10.40 10.25 10.40 458,242 +0.12(+1.14%)
Mar 14, 2019 10.27 10.36 10.24 10.28 122,290 +0.03(+0.29%)
Mar 13, 2019 10.18 10.30 10.05 10.25 220,214 +0.09(+0.87%)
Mar 12, 2019 10.20 10.27 10.12 10.17 271,400 -0.03(-0.29%)
Mar 11, 2019 10.20 10.25 10.13 10.20 189,749 +0.01(+0.11%)
Mar 08, 2019 10.19 10.20 9.990 10.18 398,582 -0.09(-0.86%)
Mar 07, 2019 10.35 10.44 10.21 10.27 278,278 -0.02(-0.23%)
Mar 06, 2019 10.37 10.40 10.29 10.30 108,728 -0.12(-1.19%)
Mar 05, 2019 10.42 10.47 10.27 10.42 149,690 +0.02(+0.23%)
Mar 04, 2019 10.41 10.43 10.18 10.40 311,975 +0.01(+0.11%)
Mar 01, 2019 10.55 10.60 10.33 10.38 191,557 -0.11(-1.07%)
Feb 28, 2019 10.72 10.72 10.48 10.50 130,578 -0.22(-2.03%)
Feb 27, 2019 10.57 10.91 10.47 10.71 217,558 +0.26(+2.53%)
Feb 26, 2019 10.81 10.81 10.34 10.45 244,772 -0.26(-2.47%)
Feb 25, 2019 10.70 10.74 10.60 10.71 167,069 +0.04(+0.33%)
Feb 22, 2019 10.77 10.78 10.68 10.68 175,240 -0.02(-0.16%)
Feb 21, 2019 10.59 10.79 10.59 10.70 260,639 +0.09(+0.89%)
Feb 20, 2019 10.59 10.71 10.51 10.60 266,688 +0.03(+0.28%)
Feb 19, 2019 10.45 10.59 10.45 10.57 203,408 +0.07(+0.67%)
Feb 15, 2019 10.40 10.55 10.37 10.50 214,673 +0.15(+1.42%)
Feb 14, 2019 10.20 10.37 10.20 10.35 146,539 +0.17(+1.70%)
Feb 13, 2019 10.19 10.25 10.11 10.18 220,380 +0.09(+0.86%)
Feb 12, 2019 9.974 10.14 9.954 10.10 163,883 +0.18(+1.80%)
Feb 11, 2019 9.778 9.923 9.681 9.917 136,605 +0.18(+1.83%)
Feb 08, 2019 9.848 9.882 9.738 9.738 230,987 -0.11(-1.11%)
Feb 07, 2019 10.03 10.05 9.848 9.848 272,636 -0.17(-1.73%)
Feb 06, 2019 10.14 10.19 9.986 10.02 127,933 -0.07(-0.74%)
Feb 05, 2019 10.14 10.23 10.06 10.10 174,858 -0.01(-0.06%)
Feb 04, 2019 9.894 10.12 9.848 10.10 225,342 +0.17(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.